TANGANDA TEA COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 178.95 | 178.95 | 178.93 | 178.93 | 178.93 | 200 |
| 2025-02-06 | 179.00 | 179.00 | 178.95 | 178.95 | 178.95 | 900 |
| 2025-02-05 | 179.18 | 179.18 | 179.00 | 179.00 | 179.00 | 5,700 |
| 2025-02-04 | 179.25 | 179.25 | 179.18 | 179.18 | 179.18 | 600 |
| 2025-02-03 | 179.30 | 179.30 | 179.25 | 179.25 | 179.25 | 1,000 |
| 2025-01-31 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0 |
| 2025-01-30 | 179.10 | 179.30 | 179.10 | 179.30 | 179.30 | 3,000 |
| 2025-01-29 | 179.30 | 179.30 | 179.10 | 179.10 | 179.10 | 300 |
| 2025-01-28 | 191.88 | 191.88 | 179.30 | 179.30 | 179.30 | 200 |
| 2025-01-27 | 179.30 | 191.88 | 179.30 | 191.88 | 191.88 | 1,600 |
| 2025-01-24 | 155.95 | 179.30 | 155.95 | 179.30 | 179.30 | 400 |
| 2025-01-23 | 155.93 | 155.95 | 155.93 | 155.95 | 155.95 | 200 |
| 2025-01-22 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | 0 |
| 2025-01-21 | 182.95 | 182.95 | 155.93 | 155.93 | 155.93 | 396,400 |
| 2025-01-20 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 0 |
| 2025-01-17 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 0 |
| 2025-01-16 | 183.25 | 183.25 | 182.95 | 182.95 | 182.95 | 500 |
| 2025-01-15 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2025-01-14 | 215.20 | 215.20 | 183.25 | 183.25 | 183.25 | 26,500 |
| 2025-01-13 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0 |
| 2025-01-10 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0 |
| 2025-01-09 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0 |
| 2025-01-08 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0 |
| 2025-01-07 | 253.16 | 253.16 | 215.20 | 215.20 | 215.20 | 5,200 |
| 2025-01-06 | 253.16 | 253.16 | 253.16 | 253.16 | 253.16 | 0 |
| 2025-01-03 | 253.16 | 253.16 | 253.16 | 253.16 | 253.16 | 0 |
| 2025-01-02 | 250.60 | 253.16 | 250.60 | 253.16 | 253.16 | 3,000 |
| 2024-12-31 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0 |
| 2024-12-30 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0 |
| 2024-12-27 | 294.80 | 294.80 | 250.60 | 250.60 | 250.60 | 5,000 |
| 2024-12-24 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 0 |
| 2024-12-20 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 0 |
| 2024-12-19 | 295.28 | 295.28 | 294.80 | 294.80 | 294.80 | 3,400 |
| 2024-12-18 | 295.28 | 295.28 | 295.28 | 295.28 | 295.28 | 0 |
| 2024-12-17 | 344.45 | 344.45 | 295.28 | 295.28 | 295.28 | 91,000 |
| 2024-12-16 | 346.90 | 346.90 | 344.45 | 344.45 | 344.45 | 500 |
| 2024-12-13 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 0 |
| 2024-12-12 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 0 |
| 2024-12-11 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 0 |
| 2024-12-10 | 346.95 | 346.95 | 346.90 | 346.90 | 346.90 | 4,400 |
| 2024-12-09 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 0 |
| 2024-12-06 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 500 |
| 2024-12-05 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 1,000 |
| 2024-12-04 | 347.00 | 347.00 | 346.95 | 346.95 | 346.95 | 100 |
| 2024-12-03 | 347.21 | 347.21 | 347.00 | 347.00 | 347.00 | 600 |
| 2024-12-02 | 336.25 | 347.21 | 336.25 | 347.21 | 347.21 | 700 |
| 2024-11-29 | 353.62 | 353.62 | 336.25 | 336.25 | 336.25 | 2,400 |
| 2024-11-28 | 360.00 | 360.00 | 353.62 | 353.62 | 353.62 | 1,100 |
| 2024-11-27 | 331.46 | 360.00 | 331.46 | 360.00 | 360.00 | 1,500 |
| 2024-11-26 | 359.90 | 359.90 | 331.46 | 331.46 | 331.46 | 4,100 |
| 2024-11-25 | 359.79 | 359.90 | 359.79 | 359.90 | 359.90 | 1,700 |
| 2024-11-22 | 359.79 | 359.79 | 359.79 | 359.79 | 359.79 | 0 |
| 2024-11-21 | 358.11 | 359.79 | 358.11 | 359.79 | 359.79 | 28,700 |
| 2024-11-20 | 352.01 | 358.11 | 352.01 | 358.11 | 358.11 | 275,300 |
| 2024-11-19 | 350.00 | 352.01 | 350.00 | 352.01 | 352.01 | 148,900 |
| 2024-11-18 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 33,400 |
| 2024-11-15 | 412.00 | 412.00 | 351.00 | 351.00 | 351.00 | 100 |
| 2024-11-14 | 418.80 | 418.80 | 412.00 | 412.00 | 412.00 | 300 |
| 2024-11-13 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 0 |
| 2024-11-12 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.